Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 101.48 106.44 100.80 105.48 7,567 +3.48(+3.41%)
Mar 30, 2011 100.96 103.20 99.49 102.00 7,692 +1.68(+1.67%)
Mar 29, 2011 96.92 100.88 92.60 100.32 12,348 +3.08(+3.17%)
Mar 28, 2011 99.56 99.88 94.12 97.24 16,181 -2.24(-2.25%)
Mar 25, 2011 98.32 100.36 98.08 99.48 3,366 +2.04(+2.09%)
Mar 24, 2011 92.36 98.68 92.12 97.44 4,182 +5.20(+5.64%)
Mar 23, 2011 85.60 92.91 84.88 92.24 4,566 +6.16(+7.16%)
Mar 22, 2011 81.88 86.08 80.84 86.08 9,864 +4.24(+5.18%)
Mar 21, 2011 82.12 83.08 81.36 81.84 22,535 +3.00(+3.81%)
Mar 18, 2011 81.76 82.68 78.84 78.84 11,877 -1.96(-2.43%)
Mar 17, 2011 80.80 83.40 78.72 80.80 9,010 +1.08(+1.35%)
Mar 16, 2011 84.08 85.60 79.72 79.72 5,169 -4.84(-5.72%)
Mar 15, 2011 82.38 85.40 82.36 84.56 7,029 +0.92(+1.10%)
Mar 14, 2011 87.20 87.20 83.60 83.64 4,864 -4.16(-4.74%)
Mar 11, 2011 92.84 92.84 87.00 87.80 16,772 -6.24(-6.64%)
Mar 10, 2011 98.24 98.24 93.18 94.04 5,140 -4.20(-4.28%)
Mar 09, 2011 98.52 98.72 98.16 98.24 940 -0.44(-0.45%)
Mar 08, 2011 95.60 98.68 93.68 98.68 2,075 +2.64(+2.75%)
Mar 07, 2011 96.84 97.68 94.88 96.04 1,705 -1.04(-1.07%)
Mar 04, 2011 98.40 98.40 95.38 97.08 2,630 +1.08(+1.13%)
Mar 03, 2011 96.40 98.00 95.40 96.00 4,070 +0.44(+0.46%)
Mar 02, 2011 95.00 96.08 94.68 95.56 2,179 +0.36(+0.38%)
Mar 01, 2011 95.88 97.04 94.04 95.20 2,967 -0.36(-0.38%)
Feb 28, 2011 91.40 96.24 91.40 95.56 2,603 +5.16(+5.71%)
Feb 25, 2011 89.64 93.60 89.64 90.40 12,149 +1.48(+1.66%)
Feb 24, 2011 88.72 91.92 88.72 88.92 5,589 +0.52(+0.59%)
Feb 23, 2011 86.84 89.48 86.04 88.40 2,794 +0.96(+1.10%)
Feb 22, 2011 87.60 89.00 87.03 87.44 3,521 -1.56(-1.75%)
Feb 18, 2011 87.16 89.60 86.32 89.00 4,845 +1.40(+1.60%)
Feb 17, 2011 86.60 88.00 86.60 87.60 1,279 +0.92(+1.06%)
Feb 16, 2011 85.68 89.72 83.20 86.68 3,316 +1.68(+1.98%)
Feb 15, 2011 86.24 86.88 85.00 85.00 2,730 -1.12(-1.30%)
Feb 14, 2011 84.84 86.68 84.84 86.12 2,517 +0.92(+1.08%)
Feb 11, 2011 85.60 85.92 84.80 85.20 1,146 -0.36(-0.42%)
Feb 10, 2011 86.24 86.56 84.48 85.56 1,741 -0.88(-1.02%)
Feb 09, 2011 85.08 86.48 84.20 86.44 2,113 +1.28(+1.50%)
Feb 08, 2011 82.68 85.36 81.48 85.16 3,047 +2.88(+3.50%)
Feb 07, 2011 80.84 82.28 80.84 82.28 1,040 +1.00(+1.23%)
Feb 04, 2011 81.00 82.64 80.48 81.28 4,221 +0.48(+0.59%)
Feb 03, 2011 80.76 81.48 80.16 80.80 2,979 +0.20(+0.25%)
Feb 02, 2011 80.80 81.64 80.44 80.60 2,328 -0.72(-0.89%)
Feb 01, 2011 82.44 82.44 80.00 81.32 3,448 -0.68(-0.83%)
Jan 31, 2011 82.52 83.04 81.84 82.00 2,393 +0.12(+0.15%)
Jan 28, 2011 82.68 84.12 81.88 81.88 4,393 -0.76(-0.92%)
Jan 27, 2011 83.60 83.60 79.81 82.64 3,884 -0.56(-0.67%)
Jan 26, 2011 79.88 84.16 79.88 83.20 4,306 +2.40(+2.97%)
Jan 25, 2011 79.24 80.80 76.08 80.80 5,347 +1.76(+2.23%)
Jan 24, 2011 81.76 81.76 76.40 79.04 6,229 -2.24(-2.76%)
Jan 21, 2011 83.40 83.60 81.28 81.28 4,941 -1.92(-2.31%)
Jan 20, 2011 84.04 84.28 81.84 83.20 4,272 -1.16(-1.38%)
Jan 19, 2011 85.52 86.32 84.08 84.36 2,021 -1.52(-1.77%)
Jan 18, 2011 84.76 86.12 84.04 85.88 1,338 +1.12(+1.32%)
Jan 14, 2011 85.84 85.84 84.04 84.76 2,379 -1.56(-1.81%)
Jan 13, 2011 86.12 86.72 85.60 86.32 1,216 -0.36(-0.42%)
Jan 12, 2011 86.24 86.80 84.92 86.68 4,382 +0.68(+0.79%)
Jan 11, 2011 86.16 86.84 85.60 86.00 1,224 -0.16(-0.19%)
Jan 10, 2011 85.96 86.16 83.44 86.16 8,551 -0.12(-0.14%)
Jan 07, 2011 88.88 88.92 84.28 86.28 7,312 -1.94(-2.20%)
Jan 06, 2011 89.12 90.40 87.40 88.22 4,725 -0.62(-0.70%)
Jan 05, 2011 83.96 92.08 83.84 88.84 14,635 +4.36(+5.16%)
Jan 04, 2011 83.16 85.00 83.16 84.48 6,693 +0.68(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.